Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Savary Gold Corp
(TSV:
SCA
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Apr 27, 2018
0.0500
0.0500
0.0500
0.0500
95,000
+0.00(+0.00%)
Apr 20, 2018
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Apr 19, 2018
0.0500
0.0500
0.0500
0.0500
70,000
+0.00(+0.00%)
Apr 18, 2018
0.0500
0.0500
0.0500
0.0500
125,000
-0.00(-9.09%)
Apr 13, 2018
0.0550
0.0550
0.0550
0
+0.00(+10.00%)
Apr 11, 2018
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Apr 10, 2018
0.0500
0.0500
0.0500
0.0500
368,000
+0.00(+0.00%)
Apr 09, 2018
0.0550
0.0550
0.0500
0.0500
308,000
-0.01(-16.67%)
Apr 06, 2018
0.0600
0.0600
0.0600
0.0600
2,000
+0.00(+0.00%)
Apr 05, 2018
0.0600
0.0600
0.0600
0.0600
16,000
+0.00(+0.00%)
Apr 04, 2018
0.0600
0.0600
0.0600
0.0600
35,000
+0.00(+0.00%)
Apr 03, 2018
0.0600
0.0600
0.0550
0.0600
143,000
+0.00(+0.00%)
Apr 02, 2018
0.0600
0.0650
0.0600
0.0600
48,200
-0.01(-7.69%)
Mar 29, 2018
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Mar 28, 2018
0.0650
0.0700
0.0650
0.0650
274,933
+0.00(+0.00%)
Mar 27, 2018
0.0650
0.0650
0.0650
0.0650
622,000
+0.00(+0.00%)
Mar 26, 2018
0.0600
0.0650
0.0600
0.0650
355,700
+0.01(+8.33%)
Mar 23, 2018
0.0550
0.0600
0.0550
0.0600
114,500
+0.00(+9.09%)
Mar 21, 2018
0.0550
0.0550
0.0550
0
+0.00(+10.00%)
Mar 20, 2018
0.0500
0.0500
0.0500
0.0500
3,000
-0.00(-9.09%)
Mar 19, 2018
0.0550
0.0550
0.0550
0.0550
20,000
+0.00(+0.00%)
Mar 16, 2018
0.0550
0.0550
0.0550
0.0550
30,000
+0.00(+0.00%)
Mar 13, 2018
0.0550
0.0550
0.0550
0
-0.00(-8.33%)
Mar 12, 2018
0.0600
0.0600
0.0550
0.0600
304,280
+0.00(+0.00%)
Mar 09, 2018
0.0600
0.0600
0.0600
0.0600
55,000
+0.00(+0.00%)
Mar 07, 2018
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Mar 05, 2018
0.0600
0.0600
0.0600
0
-0.01(-7.69%)
Mar 02, 2018
0.0600
0.0650
0.0600
0.0650
51,000
+0.01(+8.33%)
Mar 01, 2018
0.0600
0.0600
0.0600
0.0600
126,000
-0.01(-7.69%)
Feb 28, 2018
0.0750
0.0750
0.0650
0.0650
494,000
-0.01(-13.33%)
Feb 27, 2018
0.0750
0.0750
0.0750
0.0750
5,000
+0.00(+7.14%)
Feb 26, 2018
0.0650
0.0750
0.0650
0.0700
632,333
+0.01(+16.67%)
Feb 23, 2018
0.0600
0.0600
0.0600
0.0600
70,500
+0.00(+9.09%)
Feb 22, 2018
0.0650
0.0750
0.0550
0.0550
111,200
-0.01(-15.38%)
Feb 21, 2018
0.0650
0.0650
0.0650
0.0650
6,500
+0.00(+0.00%)
Feb 20, 2018
0.0700
0.0750
0.0650
0.0650
170,800
+0.00(+0.00%)
Feb 16, 2018
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Feb 15, 2018
0.0800
0.0800
0.0650
0.0650
48,200
-0.01(-18.75%)
Feb 14, 2018
0.0700
0.0800
0.0700
0.0800
467,100
+0.01(+23.08%)
Feb 13, 2018
0.0600
0.0650
0.0600
0.0650
798,000
+0.01(+8.33%)
Feb 12, 2018
0.0600
0.0600
0.0600
0.0600
42,000
+0.00(+0.00%)
Feb 09, 2018
0.0500
0.0650
0.0500
0.0600
1,007,334
+0.01(+20.00%)
Feb 08, 2018
0.0500
0.0500
0.0500
0.0500
108,000
+0.00(+0.00%)
Feb 07, 2018
0.0500
0.0500
0.0450
0.0500
572,400
+0.01(+11.11%)
Feb 06, 2018
0.0450
0.0450
0.0450
0.0450
26,000
-0.01(-10.00%)
Feb 05, 2018
0.0500
0.0500
0.0500
0.0500
59,000
+0.00(+0.00%)
Feb 02, 2018
0.0550
0.0550
0.0500
0.0500
1,016,000
-0.00(-9.09%)
Feb 01, 2018
0.0550
0.0550
0.0550
0.0550
37,000
+0.00(+0.00%)
Jan 31, 2018
0.0600
0.0650
0.0550
0.0550
234,000
-0.00(-8.33%)
Jan 30, 2018
0.0600
0.0600
0.0600
607,300
+0.00(+0.00%)
Jan 29, 2018
0.0600
0.0600
0.0550
0.0600
805,000
+0.00(+0.00%)
Jan 26, 2018
0.0550
0.0600
0.0550
0.0600
193,000
+0.00(+9.09%)
Jan 25, 2018
0.0550
0.0600
0.0550
0.0550
75,300
-0.00(-8.33%)
Jan 24, 2018
0.0550
0.0600
0.0550
0.0600
561,342
+0.01(+20.00%)
Jan 23, 2018
0.0500
0.0550
0.0500
0.0500
190,500
+0.00(+0.00%)
Jan 22, 2018
0.0500
0.0550
0.0500
0.0500
1,919,000
-0.00(-9.09%)
Jan 19, 2018
0.0550
0.0550
0.0550
0.0550
21,000
-0.00(-8.33%)
Jan 18, 2018
0.0600
0.0600
0.0550
0.0600
168,000
-0.01(-7.69%)
Jan 17, 2018
0.0650
0.0650
0.0650
0.0650
111,000
+0.00(+0.00%)
Jan 15, 2018
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Jan 12, 2018
0.0650
0.0700
0.0650
0.0650
91,000
+0.01(+8.33%)
Jan 11, 2018
0.0600
0.0600
0.0600
0.0600
22,000
+0.00(+0.00%)
Jan 10, 2018
0.0700
0.0700
0.0600
0.0600
69,000
-0.01(-7.69%)
Jan 09, 2018
0.0650
0.0650
0.0650
0.0650
2,000
-0.01(-7.14%)
Jan 08, 2018
0.0700
0.0700
0.0700
0.0700
10,000
+0.00(+0.00%)
Jan 05, 2018
0.0700
0.0700
0.0700
0.0700
15,042
+0.00(+0.00%)
Jan 04, 2018
0.0550
0.0700
0.0550
0.0700
87,000
+0.02(+27.27%)
Jan 02, 2018
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Dec 29, 2017
0.0550
0.0550
0.0550
0
-0.00(-8.33%)
Dec 27, 2017
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Dec 21, 2017
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Dec 20, 2017
0.0500
0.0600
0.0500
0.0600
668,500
+0.01(+33.33%)
Dec 19, 2017
0.0450
0.0450
0.0450
0.0450
111,000
+0.00(+0.00%)
Dec 18, 2017
0.0500
0.0500
0.0450
0.0450
190,000
+0.00(+0.00%)
Dec 15, 2017
0.0400
0.0450
0.0400
0.0450
60,000
+0.00(+0.00%)
Dec 14, 2017
0.0450
0.0450
0.0450
0.0450
60,000
+0.00(+0.00%)
Dec 13, 2017
0.0450
0.0450
0.0450
0.0450
99,000
+0.00(+0.00%)
Dec 12, 2017
0.0450
0.0450
0.0450
0.0450
4,000
+0.00(+0.00%)
Dec 11, 2017
0.0450
0.0450
0.0450
0.0450
12,100
+0.00(+0.00%)
Dec 08, 2017
0.0450
0.0450
0.0450
0.0450
40,000
+0.00(+0.00%)
Dec 07, 2017
0.0450
0.0450
0.0450
0.0450
224,000
+0.00(+0.00%)
Dec 06, 2017
0.0500
0.0500
0.0450
0.0450
256,000
+0.00(+0.00%)
Dec 05, 2017
0.0450
0.0450
0.0450
0.0450
45,000
-0.01(-10.00%)
Dec 04, 2017
0.0500
0.0500
0.0500
0.0500
4,000
+0.00(+0.00%)
Dec 01, 2017
0.0500
0.0500
0.0500
0.0500
2,000
+0.00(+0.00%)
Nov 30, 2017
0.0550
0.0550
0.0500
0.0500
30,000
+0.00(+0.00%)
Nov 29, 2017
0.0500
0.0500
0.0500
0.0500
40,200
+0.00(+0.00%)
Nov 28, 2017
0.0550
0.0550
0.0500
0.0500
12,000
-0.00(-9.09%)
Nov 27, 2017
0.0550
0.0550
0.0550
0.0550
63,000
+0.00(+0.00%)
Nov 24, 2017
0.0550
0.0550
0.0500
0.0550
164,000
+0.00(+10.00%)
Nov 23, 2017
0.0500
0.0500
0.0500
0.0500
11,000
+0.00(+0.00%)
Nov 22, 2017
0.0500
0.0500
0.0500
0.0500
399,000
+0.00(+0.00%)
Nov 21, 2017
0.0500
0.0500
0.0500
0.0500
292,442
+0.00(+0.00%)
Nov 20, 2017
0.0500
0.0500
0.0450
0.0500
808,300
-0.00(-9.09%)
Nov 17, 2017
0.0500
0.0550
0.0450
0.0550
87,000
-0.00(-8.33%)
Nov 16, 2017
0.0600
0.0600
0.0600
0.0600
15,000
+0.00(+9.09%)
Nov 15, 2017
0.0500
0.0550
0.0500
0.0550
151,000
+0.00(+10.00%)
Nov 14, 2017
0.0450
0.0500
0.0450
0.0500
10,000
+0.00(+0.00%)
Nov 13, 2017
0.0450
0.0500
0.0450
0.0500
74,000
+0.01(+11.11%)
Nov 10, 2017
0.0450
0.0450
0.0450
0.0450
209,000
-0.01(-10.00%)
Nov 09, 2017
0.0500
0.0500
0.0500
0.0500
11,000
+0.00(+0.00%)
Nov 08, 2017
0.0500
0.0500
0.0500
0.0500
10,000
-0.00(-9.09%)
Nov 07, 2017
0.0500
0.0550
0.0500
0.0550
500,000
+0.00(+10.00%)
Nov 03, 2017
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Nov 02, 2017
0.0550
0.0550
0.0500
0.0500
135,000
-0.00(-9.09%)
Nov 01, 2017
0.0550
0.0550
0.0550
0.0550
194,000
+0.00(+10.00%)
Oct 31, 2017
0.0500
0.0500
0.0450
0.0500
283,000
+0.00(+0.00%)
Oct 30, 2017
0.0500
0.0500
0.0500
0.0500
10,000
+0.00(+0.00%)
Oct 27, 2017
0.0500
0.0550
0.0500
0.0500
316,000
+0.00(+0.00%)
Oct 26, 2017
0.0500
0.0500
0.0500
0.0500
26,000
+0.00(+0.00%)
Oct 25, 2017
0.0500
0.0500
0.0500
0.0500
303,000
-0.00(-9.09%)
Oct 24, 2017
0.0550
0.0550
0.0550
0.0550
25,500
+0.00(+0.00%)
Oct 23, 2017
0.0550
0.0550
0.0550
0.0550
40,000
+0.00(+0.00%)
Oct 20, 2017
0.0550
0.0550
0.0500
0.0550
105,000
+0.00(+0.00%)
Oct 19, 2017
0.0550
0.0550
0.0550
0.0550
50,000
+0.00(+0.00%)
Oct 18, 2017
0.0550
0.0550
0.0550
0.0550
653,000
-0.01(-15.38%)
Oct 17, 2017
0.0650
0.0650
0.0650
0.0650
8,000
+0.01(+8.33%)
Oct 16, 2017
0.0600
0.0600
0.0600
0.0600
67,000
+0.00(+0.00%)
Oct 12, 2017
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Oct 11, 2017
0.0600
0.0600
0.0600
0.0600
2,000
-0.01(-7.69%)
Oct 10, 2017
0.0600
0.0650
0.0600
0.0650
10,988
+0.01(+8.33%)
Oct 04, 2017
0.0600
0.0600
0.0600
0
-0.01(-14.29%)
Oct 02, 2017
0.0700
0.0700
0.0700
441
+0.01(+16.67%)
Sep 27, 2017
0.0600
0.0600
0.0600
0
+0.00(+9.09%)
Sep 26, 2017
0.0600
0.0600
0.0550
0.0550
180,000
-0.00(-8.33%)
Sep 25, 2017
0.0650
0.0650
0.0600
0.0600
63,590
+0.00(+0.00%)
Sep 22, 2017
0.0600
0.0600
0.0600
0.0600
50,000
+0.00(+0.00%)
Sep 21, 2017
0.0600
0.0600
0.0600
0.0600
20,000
-0.01(-7.69%)
Sep 20, 2017
0.0600
0.0650
0.0600
0.0650
52,000
+0.01(+8.33%)
Sep 15, 2017
0.0600
0.0600
0.0600
0
-0.01(-7.69%)
Sep 13, 2017
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Sep 11, 2017
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Sep 08, 2017
0.0600
0.0650
0.0600
0.0650
104,000
+0.01(+8.33%)
Sep 07, 2017
0.0600
0.0600
0.0600
0.0600
75,000
+0.00(+0.00%)
Sep 05, 2017
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Sep 01, 2017
0.0600
0.0600
0.0600
0.0600
8,000
+0.00(+9.09%)
Aug 31, 2017
0.0600
0.0600
0.0550
0.0550
142,000
-0.00(-8.33%)
Aug 30, 2017
0.0600
0.0600
0.0600
0.0600
150,000
+0.00(+0.00%)
Aug 28, 2017
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Aug 25, 2017
0.0600
0.0600
0.0600
0.0600
180,000
+0.00(+0.00%)
Aug 24, 2017
0.0600
0.0600
0.0600
0.0600
100,000
+0.00(+0.00%)
Aug 23, 2017
0.0600
0.0600
0.0600
0.0600
13,000
+0.00(+0.00%)
Aug 22, 2017
0.0600
0.0600
0.0600
0.0600
47,000
+0.00(+0.00%)
Aug 21, 2017
0.0600
0.0600
0.0600
0.0600
5,000
+0.00(+9.09%)
Aug 18, 2017
0.0550
0.0550
0.0550
0.0550
26,000
-0.00(-8.33%)
Aug 17, 2017
0.0600
0.0600
0.0600
0.0600
85,000
+0.00(+0.00%)
Aug 11, 2017
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Aug 10, 2017
0.0650
0.0650
0.0600
0.0600
357,000
-0.01(-7.69%)
Aug 09, 2017
0.0600
0.0650
0.0600
0.0650
196,000
+0.01(+8.33%)
Aug 03, 2017
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Aug 02, 2017
0.0600
0.0600
0.0600
0.0600
100,000
+0.00(+0.00%)
Aug 01, 2017
0.0600
0.0600
0.0600
0.0600
599,000
+0.00(+0.00%)
Jul 31, 2017
0.0600
0.0600
0.0600
0.0600
69,000
+0.00(+0.00%)
Jul 28, 2017
0.0700
0.0700
0.0600
0.0600
230,000
-0.01(-7.69%)
Jul 27, 2017
0.0650
0.0650
0.0650
0.0650
52,000
-0.01(-7.14%)
Jul 26, 2017
0.0650
0.0700
0.0650
0.0700
91,000
+0.01(+7.69%)
Jul 25, 2017
0.0650
0.0650
0.0600
0.0650
185,000
-0.01(-7.14%)
Jul 24, 2017
0.0700
0.0700
0.0700
0.0700
6,000
+0.01(+7.69%)
Jul 21, 2017
0.0600
0.0650
0.0600
0.0650
108,500
+0.00(+0.00%)
Jul 20, 2017
0.0650
0.0650
0.0650
0.0650
100,000
+0.00(+0.00%)
Jul 14, 2017
0.0650
0.0650
0.0650
0
-0.01(-7.14%)
Jul 12, 2017
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Jul 11, 2017
0.0750
0.0750
0.0700
0.0700
177,000
+0.00(+0.00%)
Jul 07, 2017
0.0700
0.0700
0.0700
0
-0.00(-6.67%)
Jul 06, 2017
0.0700
0.0750
0.0700
0.0750
133,000
-0.01(-6.25%)
Jul 05, 2017
0.0700
0.0800
0.0700
0.0800
40,000
+0.00(+0.00%)
Jul 03, 2017
0.0800
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Jun 30, 2017
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Jun 29, 2017
0.0750
0.0800
0.0750
0.0800
39,888
+0.00(+0.00%)
Jun 28, 2017
0.0800
0.0800
0.0750
0.0800
41,000
+0.00(+0.00%)
Jun 27, 2017
0.0750
0.0800
0.0750
0.0800
6,300
+0.01(+6.67%)
Jun 26, 2017
0.0800
0.0800
0.0750
0.0750
31,000
-0.01(-6.25%)
Jun 23, 2017
0.0800
0.0800
0.0800
0.0800
19,000
+0.00(+0.00%)
Jun 22, 2017
0.0750
0.0800
0.0750
0.0800
6,000
+0.00(+0.00%)
Jun 21, 2017
0.0800
0.0800
0.0800
0.0800
5,000
+0.01(+6.67%)
Jun 20, 2017
0.0750
0.0750
0.0750
0.0750
1,000
-0.01(-11.76%)
Jun 19, 2017
0.0800
0.0850
0.0750
0.0850
140,000
+0.01(+6.25%)
Jun 16, 2017
0.0800
0.0800
0.0800
0.0800
10,000
+0.00(+0.00%)
Jun 15, 2017
0.0800
0.0850
0.0750
0.0800
94,800
-0.01(-5.88%)
Jun 09, 2017
0.0850
0.0850
0.0850
0
+0.00(+0.00%)
Jun 07, 2017
0.0850
0.0850
0.0850
0
+0.00(+0.00%)
Jun 06, 2017
0.0850
0.0850
0.0850
0.0850
65,000
+0.00(+0.00%)
Jun 02, 2017
0.0850
0.0850
0.0850
0
+0.01(+6.25%)
Jun 01, 2017
0.0800
0.0800
0.0800
0.0800
30,000
+0.00(+0.00%)
May 31, 2017
0.0800
0.0800
0.0800
0.0800
11,600
+0.01(+6.67%)
May 30, 2017
0.0800
0.0800
0.0750
0.0750
86,900
-0.01(-6.25%)
May 29, 2017
0.0800
0.0800
0.0800
0.0800
118,500
-0.01(-5.88%)
May 26, 2017
0.0850
0.0850
0.0800
0.0850
63,800
+0.00(+0.00%)
May 25, 2017
0.0800
0.0850
0.0750
0.0850
188,500
+0.01(+6.25%)
May 24, 2017
0.0800
0.0800
0.0750
0.0800
134,380
+0.00(+0.00%)
May 23, 2017
0.0850
0.0850
0.0800
0.0800
15,382
-0.01(-5.88%)
May 19, 2017
0.0800
0.0850
0.0800
0.0850
74,100
+0.00(+0.00%)
May 18, 2017
0.0850
0.0850
0.0850
0.0850
20,000
+0.00(+0.00%)
May 17, 2017
0.0850
0.0850
0.0850
0.0850
100,000
+0.01(+6.25%)
May 15, 2017
0.0800
0.0800
0.0800
0
-0.01(-11.11%)
May 12, 2017
0.0900
0.0900
0.0900
0.0900
134,097
+0.00(+5.88%)
May 10, 2017
0.0850
0.0850
0.0850
0
+0.01(+6.25%)
May 09, 2017
0.0800
0.0800
0.0800
0.0800
5,000
+0.00(+0.00%)
May 08, 2017
0.0850
0.0850
0.0800
0.0800
58,000
-0.01(-5.88%)
May 05, 2017
0.0800
0.0850
0.0800
0.0850
126,000
+0.01(+6.25%)
May 04, 2017
0.0800
0.0800
0.0800
0.0800
1,815
+0.00(+0.00%)
May 03, 2017
0.0800
0.0800
0.0800
0.0800
10,000
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.